Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.76 | 15.97 | 15.72 | 15.97 | 18,935,574 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.96 | 15.79 | 15.79 | 18,852,372 | -0.16(-0.99%) |
Dec 27, 2012 | 15.90 | 16.00 | 15.77 | 15.95 | 18,665,886 | +0.04(+0.26%) |
Dec 26, 2012 | 16.07 | 16.09 | 15.85 | 15.91 | 15,763,231 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.00 | 16.08 | 8,991,375 | -0.10(-0.60%) |
Dec 21, 2012 | 16.31 | 16.36 | 15.95 | 16.18 | 40,326,920 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.37 | 16.19 | 16.37 | 18,794,518 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.48 | 16.21 | 16.23 | 25,583,268 | -0.10(-0.61%) |
Dec 18, 2012 | 16.52 | 16.54 | 16.16 | 16.33 | 45,694,424 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.70 | 16.49 | 16.53 | 21,224,648 | -0.09(-0.51%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.55 | 16.62 | 13,678,825 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.72 | 16.58 | 16.67 | 21,577,396 | +0.00(+0.03%) |
Dec 12, 2012 | 16.58 | 16.77 | 16.48 | 16.66 | 25,105,152 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.83 | 16.46 | 16.52 | 25,131,494 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.83 | 16.71 | 16.75 | 18,738,996 | -0.02(-0.15%) |
Dec 07, 2012 | 16.63 | 16.78 | 16.61 | 16.77 | 16,009,033 | +0.15(+0.87%) |
Dec 06, 2012 | 16.70 | 16.78 | 16.59 | 16.63 | 18,566,820 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.65 | 16.69 | 22,440,156 | -0.10(-0.57%) |
Dec 04, 2012 | 16.83 | 16.90 | 16.66 | 16.78 | 16,946,268 | -0.16(-0.95%) |
Nov 30, 2012 | 16.88 | 17.00 | 16.78 | 16.94 | 37,443,212 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.91 | 16.77 | 16.82 | 17,756,918 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.74 | 16,021,497 | +0.13(+0.78%) |
Nov 27, 2012 | 16.67 | 16.74 | 16.59 | 16.61 | 14,152,974 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.59 | 16.64 | 13,582,796 | -0.14(-0.81%) |
Nov 23, 2012 | 16.53 | 16.78 | 16.49 | 16.78 | 9,704,316 | +0.31(+1.89%) |
Nov 21, 2012 | 16.49 | 16.50 | 16.39 | 16.47 | 14,208,339 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.46 | 20,307,302 | +0.15(+0.89%) |
Nov 19, 2012 | 15.82 | 16.32 | 15.81 | 16.32 | 34,198,948 | +0.66(+4.22%) |
Nov 16, 2012 | 15.27 | 15.69 | 15.25 | 15.65 | 25,997,430 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,769,526 | -0.15(-0.97%) |
Nov 14, 2012 | 15.65 | 15.72 | 15.38 | 15.43 | 22,836,056 | -0.20(-1.25%) |
Nov 13, 2012 | 15.54 | 15.82 | 15.54 | 15.62 | 17,285,366 | +0.04(+0.26%) |
Nov 12, 2012 | 15.75 | 15.82 | 15.54 | 15.58 | 16,785,408 | -0.19(-1.21%) |
Nov 09, 2012 | 15.60 | 15.86 | 15.44 | 15.77 | 25,991,758 | +0.10(+0.64%) |
Nov 08, 2012 | 15.71 | 15.84 | 15.59 | 15.67 | 18,479,596 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.70 | 15.73 | 25,758,206 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.17 | 15.98 | 16.01 | 19,916,482 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.79 | 15.98 | 16,543,805 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,433,220 | -0.14(-0.84%) |
Nov 01, 2012 | 15.96 | 16.14 | 15.96 | 16.02 | 15,658,750 | +0.09(+0.53%) |
Oct 31, 2012 | 15.93 | 16.11 | 15.92 | 15.94 | 19,543,616 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,609,746 | -0.17(-1.06%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.04 | 16.09 | 18,882,406 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.26 | 15.95 | 16.10 | 23,636,002 | -0.11(-0.68%) |
Oct 23, 2012 | 16.39 | 16.44 | 16.07 | 16.21 | 21,439,662 | -0.14(-0.86%) |
Oct 19, 2012 | 16.59 | 16.61 | 16.34 | 16.35 | 20,490,490 | -0.23(-1.39%) |
Oct 18, 2012 | 16.70 | 16.74 | 16.56 | 16.58 | 14,880,234 | -0.21(-1.22%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.68 | 16.79 | 15,122,461 | +0.12(+0.72%) |
Oct 16, 2012 | 16.67 | 16.71 | 16.56 | 16.67 | 13,477,379 | +0.05(+0.27%) |
Oct 15, 2012 | 16.59 | 16.63 | 16.46 | 16.62 | 14,179,800 | +0.03(+0.15%) |
Oct 12, 2012 | 16.40 | 16.65 | 16.40 | 16.60 | 25,129,760 | +0.21(+1.25%) |
Oct 11, 2012 | 16.77 | 16.79 | 16.29 | 16.39 | 55,013,848 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.91 | 16.68 | 16.71 | 18,856,172 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.04 | 16.72 | 16.80 | 28,543,890 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,708,529 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.13 | 16.98 | 17.04 | 19,222,056 | +0.00(+0.00%) |
Oct 04, 2012 | 17.07 | 17.16 | 17.00 | 17.04 | 23,610,910 | -0.03(-0.15%) |
Oct 03, 2012 | 16.95 | 17.11 | 16.91 | 17.06 | 18,284,968 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.02 | 16.79 | 16.90 | 16,119,817 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 16.99 | 16.72 | 16.86 | 19,632,144 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.97 | 16.65 | 16.73 | 40,118,088 | -0.26(-1.50%) |
Sep 27, 2012 | 17.15 | 17.16 | 16.90 | 16.99 | 21,539,682 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.04 | 17.12 | 16,048,096 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.04 | 17.04 | 20,109,730 | -0.10(-0.59%) |
Sep 24, 2012 | 17.05 | 17.20 | 17.04 | 17.14 | 18,876,470 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.11 | 16.87 | 17.07 | 35,983,808 | +0.23(+1.34%) |
Sep 20, 2012 | 16.61 | 16.87 | 16.59 | 16.84 | 18,121,860 | +0.23(+1.39%) |
Sep 19, 2012 | 16.69 | 16.70 | 16.59 | 16.61 | 19,244,400 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.59 | 16.68 | 15,122,998 | +0.04(+0.24%) |
Sep 17, 2012 | 16.44 | 16.67 | 16.44 | 16.64 | 32,073,966 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,707,512 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.95 | 16.68 | 16.94 | 21,354,438 | +0.26(+1.53%) |
Sep 12, 2012 | 17.10 | 17.10 | 16.68 | 16.69 | 24,967,878 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.11 | 16.99 | 17.01 | 20,619,660 | -0.03(-0.17%) |
Sep 10, 2012 | 16.94 | 17.09 | 16.94 | 17.04 | 20,180,890 | +0.09(+0.53%) |
Sep 07, 2012 | 17.11 | 17.14 | 16.91 | 16.95 | 21,484,076 | -0.16(-0.93%) |
Sep 06, 2012 | 17.02 | 17.14 | 16.98 | 17.11 | 18,791,116 | +0.17(+0.99%) |
Sep 05, 2012 | 16.99 | 17.08 | 16.93 | 16.94 | 19,123,722 | -0.07(-0.44%) |
Sep 04, 2012 | 16.83 | 17.06 | 16.82 | 17.02 | 70,179,848 | +0.22(+1.30%) |
Aug 31, 2012 | 17.07 | 17.11 | 16.78 | 16.80 | 79,063,424 | -0.24(-1.39%) |
Aug 30, 2012 | 17.08 | 17.13 | 16.99 | 17.04 | 59,197,140 | -0.07(-0.43%) |
Aug 29, 2012 | 17.07 | 17.20 | 17.08 | 17.11 | 15,263,368 | +0.16(+0.96%) |
Aug 27, 2012 | 16.93 | 17.00 | 16.87 | 16.95 | 17,977,110 | +0.09(+0.53%) |
Aug 24, 2012 | 16.51 | 16.89 | 16.33 | 16.86 | 28,659,244 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.84 | 16.55 | 16.55 | 27,087,610 | -0.23(-1.39%) |
Aug 22, 2012 | 16.91 | 17.02 | 16.73 | 16.78 | 31,155,056 | -0.25(-1.45%) |
Aug 21, 2012 | 17.40 | 17.43 | 16.98 | 17.03 | 25,711,454 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.53 | 17.38 | 17.40 | 21,997,102 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.53 | 17.40 | 17.52 | 14,827,996 | +0.00(+0.03%) |
Aug 16, 2012 | 17.35 | 17.51 | 17.31 | 17.51 | 13,305,387 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.32 | 17.38 | 14,704,730 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.42 | 17.53 | 11,046,855 | +0.11(+0.65%) |
Aug 13, 2012 | 17.30 | 17.44 | 17.26 | 17.42 | 14,031,189 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.34 | 17.15 | 17.29 | 17,691,534 | +0.12(+0.69%) |
Aug 09, 2012 | 17.28 | 17.29 | 17.16 | 17.18 | 20,395,318 | -0.14(-0.83%) |
Aug 08, 2012 | 17.22 | 17.36 | 17.12 | 17.32 | 17,178,616 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.75 | 17.25 | 17.29 | 27,254,300 | -0.42(-2.35%) |
Aug 06, 2012 | 17.77 | 17.85 | 17.71 | 17.71 | 11,535,188 | -0.06(-0.36%) |
Aug 03, 2012 | 17.74 | 17.80 | 17.70 | 17.77 | 15,920,728 | +0.18(+1.01%) |
Aug 02, 2012 | 17.75 | 17.81 | 17.51 | 17.59 | 17,102,556 | -0.23(-1.30%) |
Aug 01, 2012 | 17.88 | 17.95 | 17.79 | 17.82 | 31,567,578 | +0.03(+0.17%) |
Jul 31, 2012 | 17.90 | 17.93 | 17.79 | 17.79 | 13,849,151 | -0.09(-0.53%) |
Jul 30, 2012 | 17.75 | 17.90 | 17.70 | 17.89 | 14,361,719 | +0.13(+0.74%) |
Jul 27, 2012 | 17.70 | 17.85 | 17.68 | 17.76 | 39,459,940 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,818,848 | +0.11(+0.65%) |
Jul 25, 2012 | 17.64 | 17.70 | 17.49 | 17.51 | 16,979,130 | -0.08(-0.48%) |
Jul 24, 2012 | 17.67 | 17.78 | 17.51 | 17.60 | 21,545,688 | +0.04(+0.22%) |
Jul 23, 2012 | 17.68 | 17.76 | 17.51 | 17.56 | 20,410,664 | -0.21(-1.17%) |
Jul 20, 2012 | 17.74 | 17.83 | 17.66 | 17.76 | 23,006,304 | -0.01(-0.08%) |
Jul 19, 2012 | 17.73 | 17.80 | 17.62 | 17.78 | 19,503,700 | +0.01(+0.06%) |
Jul 18, 2012 | 17.67 | 17.77 | 17.64 | 17.77 | 14,024,835 | +0.05(+0.31%) |
Jul 17, 2012 | 17.61 | 17.73 | 17.61 | 17.72 | 15,540,278 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.57 | 17.61 | 10,451,542 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.39 | 17.62 | 16,164,987 | +0.25(+1.42%) |
Jul 12, 2012 | 17.42 | 17.47 | 17.32 | 17.37 | 20,109,482 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.44 | 17.47 | 17,051,420 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.45 | 17.53 | 17,529,920 | +0.13(+0.77%) |
Jul 09, 2012 | 17.30 | 17.42 | 17.28 | 17.39 | 14,135,835 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.33 | 17.12 | 17.30 | 12,983,862 | +0.04(+0.23%) |
Jul 05, 2012 | 17.29 | 17.36 | 17.19 | 17.26 | 15,148,530 | -0.05(-0.29%) |
Jul 03, 2012 | 17.27 | 17.34 | 17.26 | 17.31 | 9,880,015 | +0.01(+0.09%) |
Jul 02, 2012 | 17.10 | 17.29 | 17.07 | 17.29 | 16,954,406 | +0.20(+1.19%) |
Jun 29, 2012 | 16.99 | 17.11 | 16.90 | 17.09 | 19,721,586 | +0.26(+1.53%) |
Jun 28, 2012 | 16.75 | 16.88 | 16.63 | 16.83 | 17,819,002 | +0.01(+0.09%) |
Jun 27, 2012 | 16.67 | 16.84 | 16.67 | 16.82 | 14,670,404 | +0.16(+0.98%) |
Jun 26, 2012 | 16.72 | 16.76 | 16.58 | 16.66 | 15,442,507 | -0.02(-0.15%) |
Jun 25, 2012 | 16.71 | 16.76 | 16.63 | 16.68 | 14,921,821 | -0.07(-0.44%) |
Jun 22, 2012 | 16.84 | 16.84 | 16.73 | 16.76 | 19,014,290 | -0.01(-0.06%) |
Jun 21, 2012 | 16.80 | 16.88 | 16.74 | 16.77 | 23,008,776 | -0.01(-0.06%) |
Jun 20, 2012 | 16.75 | 16.84 | 16.68 | 16.78 | 18,587,208 | -0.01(-0.03%) |
Jun 19, 2012 | 16.75 | 16.83 | 16.72 | 16.78 | 16,910,762 | +0.03(+0.21%) |
Jun 18, 2012 | 16.69 | 16.82 | 16.64 | 16.75 | 14,274,894 | +0.04(+0.24%) |
Jun 15, 2012 | 16.77 | 16.86 | 16.69 | 16.71 | 24,695,740 | +0.04(+0.27%) |
Jun 14, 2012 | 16.46 | 16.75 | 16.43 | 16.66 | 20,467,300 | +0.20(+1.23%) |
Jun 13, 2012 | 16.36 | 16.53 | 16.28 | 16.46 | 27,162,634 | +0.12(+0.76%) |
Jun 12, 2012 | 16.16 | 16.35 | 16.08 | 16.33 | 23,631,254 | +0.23(+1.43%) |
Jun 11, 2012 | 16.21 | 16.25 | 16.11 | 16.11 | 81,178,664 | +0.02(+0.15%) |
Jun 08, 2012 | 15.99 | 16.13 | 15.95 | 16.08 | 82,629,960 | +0.08(+0.49%) |
Jun 07, 2012 | 16.03 | 16.08 | 15.90 | 16.00 | 92,688,816 | +0.08(+0.52%) |
Jun 06, 2012 | 15.64 | 15.92 | 15.61 | 15.92 | 20,620,252 | +0.38(+2.47%) |
Jun 05, 2012 | 15.60 | 15.63 | 15.41 | 15.54 | 13,538,310 | -0.07(-0.42%) |
Jun 04, 2012 | 15.45 | 15.62 | 15.44 | 15.60 | 22,179,032 | +0.12(+0.76%) |
Jun 01, 2012 | 15.61 | 15.68 | 15.43 | 15.48 | 33,783,408 | -0.24(-1.55%) |
May 31, 2012 | 15.68 | 15.86 | 15.64 | 15.73 | 30,879,340 | +0.08(+0.53%) |
May 30, 2012 | 15.61 | 15.74 | 15.61 | 15.65 | 17,268,756 | -0.05(-0.34%) |
May 29, 2012 | 15.73 | 15.74 | 15.59 | 15.70 | 17,216,546 | +0.01(+0.06%) |
May 25, 2012 | 15.74 | 15.83 | 15.64 | 15.69 | 12,238,940 | -0.07(-0.47%) |
May 24, 2012 | 15.55 | 15.77 | 15.48 | 15.76 | 18,364,390 | +0.26(+1.70%) |
May 23, 2012 | 15.50 | 15.60 | 15.44 | 15.50 | 15,126,755 | -0.02(-0.13%) |
May 22, 2012 | 15.55 | 15.59 | 15.47 | 15.52 | 15,134,665 | -0.04(-0.28%) |
May 21, 2012 | 15.47 | 15.56 | 15.35 | 15.56 | 18,216,572 | +0.08(+0.54%) |
May 18, 2012 | 15.47 | 15.59 | 15.45 | 15.48 | 22,961,386 | +0.02(+0.13%) |
May 17, 2012 | 15.57 | 15.65 | 15.46 | 15.46 | 18,995,434 | -0.11(-0.69%) |
May 16, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 20,773,380 | +0.05(+0.35%) |
May 15, 2012 | 15.48 | 15.63 | 15.44 | 15.51 | 20,320,400 | +0.03(+0.19%) |
May 14, 2012 | 15.47 | 15.59 | 15.45 | 15.48 | 25,722,886 | -0.05(-0.31%) |
May 11, 2012 | 15.51 | 15.62 | 15.49 | 15.53 | 17,497,210 | +0.03(+0.19%) |
May 10, 2012 | 15.61 | 15.69 | 15.50 | 15.50 | 23,593,364 | -0.01(-0.06%) |
May 09, 2012 | 15.68 | 15.69 | 15.51 | 15.51 | 22,323,268 | -0.25(-1.58%) |
May 08, 2012 | 15.71 | 15.78 | 15.68 | 15.76 | 21,801,782 | +0.03(+0.19%) |
May 07, 2012 | 15.84 | 15.86 | 15.73 | 15.73 | 17,031,558 | -0.11(-0.71%) |
May 04, 2012 | 15.86 | 15.93 | 15.81 | 15.85 | 14,737,112 | -0.06(-0.37%) |
May 03, 2012 | 15.84 | 15.93 | 15.80 | 15.90 | 16,686,326 | +0.09(+0.56%) |
May 02, 2012 | 15.84 | 15.89 | 15.80 | 15.82 | 14,976,447 | -0.02(-0.15%) |
May 01, 2012 | 15.74 | 15.94 | 15.71 | 15.84 | 15,976,660 | +0.10(+0.65%) |
Apr 30, 2012 | 15.72 | 15.76 | 15.63 | 15.74 | 13,671,202 | +0.04(+0.25%) |
Apr 27, 2012 | 15.63 | 15.74 | 15.61 | 15.70 | 16,688,988 | +0.10(+0.63%) |
Apr 26, 2012 | 15.48 | 15.62 | 15.39 | 15.60 | 18,830,380 | +0.12(+0.76%) |
Apr 25, 2012 | 15.49 | 15.54 | 15.28 | 15.48 | 24,032,550 | -0.00(-0.03%) |
Apr 24, 2012 | 15.52 | 15.60 | 15.45 | 15.49 | 17,869,242 | -0.03(-0.19%) |
Apr 23, 2012 | 15.54 | 15.56 | 15.43 | 15.52 | 12,454,128 | -0.06(-0.41%) |
Apr 20, 2012 | 15.55 | 15.69 | 15.48 | 15.58 | 17,091,888 | +0.05(+0.35%) |
Apr 19, 2012 | 15.49 | 15.54 | 15.39 | 15.53 | 14,497,341 | +0.06(+0.38%) |
Apr 18, 2012 | 15.40 | 15.51 | 15.35 | 15.47 | 16,489,682 | +0.02(+0.16%) |
Apr 17, 2012 | 15.39 | 15.45 | 15.26 | 15.45 | 14,085,220 | +0.11(+0.73%) |
Apr 16, 2012 | 15.42 | 15.46 | 15.32 | 15.33 | 14,063,823 | -0.05(-0.35%) |
Apr 13, 2012 | 15.29 | 15.52 | 15.25 | 15.39 | 36,510,080 | +0.09(+0.57%) |
Apr 12, 2012 | 15.25 | 15.31 | 15.17 | 15.30 | 10,987,012 | +0.05(+0.32%) |
Apr 11, 2012 | 15.23 | 15.39 | 15.21 | 15.25 | 22,307,996 | +0.13(+0.84%) |
Apr 10, 2012 | 15.24 | 15.26 | 15.12 | 15.12 | 20,709,374 | -0.10(-0.67%) |
Apr 09, 2012 | 15.17 | 15.28 | 15.17 | 15.23 | 16,803,256 | -0.10(-0.64%) |
Apr 05, 2012 | 15.17 | 15.33 | 15.14 | 15.32 | 14,860,047 | +0.12(+0.80%) |
Apr 04, 2012 | 15.15 | 15.31 | 15.15 | 15.20 | 17,615,108 | +0.01(+0.06%) |
Apr 03, 2012 | 15.22 | 15.25 | 15.13 | 15.19 | 15,010,166 | -0.03(-0.22%) |
Apr 02, 2012 | 15.02 | 15.28 | 15.02 | 15.23 | 20,001,506 | +0.14(+0.94%) |
Mar 30, 2012 | 14.97 | 15.15 | 14.95 | 15.08 | 20,657,818 | +0.14(+0.92%) |
Mar 29, 2012 | 14.83 | 14.95 | 14.81 | 14.95 | 13,789,472 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.95 | 14.85 | 14.91 | 15,847,053 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.10 | 14.93 | 14.96 | 19,676,638 | -0.02(-0.16%) |
Mar 26, 2012 | 14.90 | 14.99 | 14.88 | 14.98 | 20,474,712 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.76 | 14.85 | 21,497,378 | +0.13(+0.86%) |
Mar 22, 2012 | 14.67 | 14.76 | 14.67 | 14.73 | 12,924,447 | -0.00(-0.03%) |
Mar 21, 2012 | 14.71 | 14.78 | 14.67 | 14.73 | 12,967,207 | +0.01(+0.07%) |
Mar 20, 2012 | 14.64 | 14.77 | 14.63 | 14.72 | 12,849,226 | +0.01(+0.07%) |
Mar 19, 2012 | 14.64 | 14.75 | 14.61 | 14.71 | 15,845,733 | +0.04(+0.27%) |
Mar 16, 2012 | 14.68 | 14.74 | 14.62 | 14.67 | 26,525,570 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.67 | 14.54 | 14.67 | 17,344,472 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.57 | 14.63 | 21,764,178 | -0.07(-0.50%) |
Mar 13, 2012 | 14.70 | 14.71 | 14.55 | 14.71 | 30,614,164 | +0.03(+0.23%) |
Mar 12, 2012 | 14.72 | 14.80 | 14.65 | 14.67 | 33,619,000 | -0.01(-0.07%) |
Mar 09, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 72,591,112 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.74 | 14.58 | 14.68 | 71,965,224 | +0.17(+1.20%) |
Mar 07, 2012 | 14.51 | 14.54 | 14.36 | 14.51 | 21,692,014 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.63 | 14.45 | 14.50 | 27,391,314 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.63 | 14.43 | 14.59 | 18,603,844 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.44 | 14,938,230 | -0.03(-0.20%) |
Mar 01, 2012 | 14.54 | 14.56 | 14.42 | 14.47 | 20,171,010 | -0.04(-0.27%) |
Feb 29, 2012 | 14.48 | 14.60 | 14.46 | 14.51 | 28,630,184 | +0.04(+0.27%) |
Feb 28, 2012 | 14.48 | 14.48 | 14.38 | 14.47 | 18,576,334 | -0.00(-0.03%) |
Feb 27, 2012 | 14.42 | 14.55 | 14.37 | 14.48 | 38,905,488 | +0.02(+0.13%) |
Feb 24, 2012 | 14.36 | 14.46 | 14.30 | 14.46 | 18,607,986 | +0.14(+0.98%) |
Feb 23, 2012 | 14.29 | 14.34 | 14.22 | 14.32 | 14,616,627 | +0.02(+0.17%) |
Feb 22, 2012 | 14.29 | 14.33 | 14.25 | 14.29 | 16,857,796 | +0.01(+0.10%) |
Feb 21, 2012 | 14.30 | 14.34 | 14.25 | 14.28 | 18,066,194 | -0.01(-0.10%) |
Feb 17, 2012 | 14.33 | 14.34 | 14.19 | 14.29 | 21,206,782 | +0.05(+0.37%) |
Feb 16, 2012 | 14.11 | 14.26 | 14.09 | 14.24 | 18,767,590 | +0.14(+0.99%) |
Feb 15, 2012 | 14.12 | 14.13 | 14.04 | 14.10 | 23,123,922 | -0.01(-0.07%) |
Feb 14, 2012 | 14.09 | 14.12 | 14.01 | 14.11 | 18,125,300 | +0.02(+0.14%) |
Feb 13, 2012 | 14.14 | 14.16 | 14.03 | 14.09 | 17,595,984 | +0.01(+0.07%) |
Feb 10, 2012 | 14.00 | 14.10 | 13.98 | 14.08 | 23,267,498 | -0.04(-0.31%) |
Feb 09, 2012 | 13.92 | 14.19 | 13.89 | 14.12 | 33,430,786 | +0.22(+1.60%) |
Feb 08, 2012 | 13.91 | 13.98 | 13.84 | 13.90 | 18,009,090 | +0.01(+0.07%) |
Feb 07, 2012 | 13.75 | 13.96 | 13.75 | 13.89 | 20,087,798 | +0.09(+0.63%) |
Feb 06, 2012 | 13.89 | 13.91 | 13.75 | 13.81 | 26,441,036 | -0.10(-0.69%) |
Feb 03, 2012 | 13.83 | 13.93 | 13.77 | 13.90 | 23,451,926 | +0.14(+1.05%) |
Feb 02, 2012 | 13.76 | 13.79 | 13.66 | 13.76 | 20,748,712 | +0.05(+0.39%) |
Feb 01, 2012 | 13.73 | 13.85 | 13.70 | 13.70 | 33,316,096 | +0.01(+0.11%) |
Jan 31, 2012 | 13.74 | 13.75 | 13.59 | 13.69 | 27,149,508 | +0.00(+0.04%) |
Jan 30, 2012 | 13.51 | 13.74 | 13.50 | 13.69 | 25,558,662 | +0.12(+0.89%) |
Jan 27, 2012 | 13.94 | 13.94 | 13.54 | 13.56 | 28,848,692 | -0.25(-1.81%) |
Jan 26, 2012 | 13.85 | 13.93 | 13.68 | 13.82 | 24,441,218 | -0.00(-0.03%) |
Jan 25, 2012 | 13.59 | 13.85 | 13.59 | 13.82 | 22,888,724 | +0.19(+1.38%) |
Jan 24, 2012 | 13.74 | 13.79 | 13.57 | 13.63 | 25,806,544 | -0.16(-1.15%) |
Jan 23, 2012 | 13.85 | 13.88 | 13.74 | 13.79 | 18,100,100 | -0.04(-0.31%) |
Jan 20, 2012 | 13.83 | 13.87 | 13.71 | 13.83 | 23,758,870 | +0.04(+0.31%) |
Jan 19, 2012 | 13.96 | 13.96 | 13.76 | 13.79 | 27,106,692 | -0.17(-1.21%) |
Jan 18, 2012 | 13.95 | 13.96 | 13.88 | 13.96 | 21,077,708 | +0.03(+0.21%) |
Jan 17, 2012 | 14.02 | 14.07 | 13.91 | 13.93 | 21,686,440 | -0.03(-0.21%) |
Jan 13, 2012 | 13.86 | 13.98 | 13.83 | 13.96 | 19,333,848 | +0.06(+0.42%) |
Jan 12, 2012 | 13.95 | 13.97 | 13.84 | 13.90 | 17,542,120 | +0.00(+0.00%) |
Jan 11, 2012 | 13.94 | 13.97 | 13.83 | 13.90 | 24,287,098 | -0.03(-0.24%) |
Jan 10, 2012 | 13.88 | 13.98 | 13.87 | 13.94 | 22,064,938 | +0.20(+1.44%) |
Jan 09, 2012 | 13.77 | 13.82 | 13.70 | 13.74 | 21,389,104 | -0.11(-0.77%) |
Jan 06, 2012 | 13.87 | 13.89 | 13.79 | 13.84 | 23,977,004 | -0.05(-0.38%) |
Jan 05, 2012 | 13.68 | 13.94 | 13.67 | 13.90 | 34,744,680 | +0.21(+1.51%) |